Chartwell Retirement Residences (TSX:CSH.UN)
Canada · Delayed Price · Currency is CAD 21.90
-0.24 (-1.08%)
Nov 9, 2026, 4:00 PM EST
TSX:CSH.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 22.06 | 22.22 | 21.69 | 21.90 | 21.90 | -1.08% | 948,653 |
| Nov 6, 2026 | 21.99 | 22.17 | 21.66 | 22.14 | 22.14 | 3.31% | 597,212 |
| Nov 5, 2026 | 21.65 | 21.77 | 21.39 | 21.43 | 21.43 | 0.19% | 418,162 |
| Nov 4, 2026 | 21.94 | 22.12 | 21.37 | 21.39 | 21.39 | -0.83% | 749,696 |
| Nov 3, 2026 | 20.52 | 21.62 | 20.45 | 21.57 | 21.57 | 4.86% | 709,048 |
| Nov 2, 2026 | 20.52 | 20.82 | 20.52 | 20.57 | 20.57 | 0.15% | 382,455 |
| Oct 30, 2026 | 20.66 | 20.85 | 20.51 | 20.54 | 20.54 | -0.09% | 346,942 |
| Oct 29, 2026 | 20.55 | 20.90 | 20.30 | 20.61 | 20.56 | 0.73% | 331,472 |
| Oct 28, 2026 | 20.90 | 20.90 | 20.21 | 20.46 | 20.41 | -2.53% | 534,699 |
| Oct 27, 2026 | 21.35 | 21.45 | 20.91 | 20.99 | 20.94 | -1.32% | 407,832 |
| Oct 26, 2026 | 21.19 | 21.31 | 21.00 | 21.27 | 21.22 | 0.33% | 393,221 |
| Oct 23, 2026 | 21.22 | 21.34 | 21.09 | 21.20 | 21.15 | -0.52% | 316,833 |
| Oct 22, 2026 | 20.90 | 21.55 | 20.74 | 21.31 | 21.26 | 1.86% | 619,115 |
| Oct 21, 2026 | 20.81 | 21.10 | 20.75 | 20.92 | 20.87 | -0.05% | 439,631 |
| Oct 20, 2026 | 20.15 | 20.95 | 20.15 | 20.93 | 20.88 | 3.82% | 387,348 |
| Oct 19, 2026 | 20.04 | 20.21 | 19.88 | 20.16 | 20.11 | 0.60% | 340,764 |
| Oct 16, 2026 | 20.00 | 20.25 | 19.98 | 20.04 | 19.99 | 0.20% | 198,460 |
| Oct 15, 2026 | 19.56 | 20.20 | 19.56 | 20.00 | 19.95 | 2.51% | 499,639 |
| Oct 14, 2026 | 19.64 | 19.67 | 19.41 | 19.51 | 19.46 | -0.10% | 410,301 |
| Oct 13, 2026 | 19.49 | 19.68 | 19.33 | 19.53 | 19.48 | 0.93% | 461,458 |
| Oct 9, 2026 | 19.41 | 19.57 | 19.22 | 19.35 | 19.30 | -0.51% | 527,450 |
| Oct 8, 2026 | 19.49 | 19.84 | 19.40 | 19.45 | 19.40 | 0.05% | 553,031 |
| Oct 7, 2026 | 19.46 | 19.66 | 19.24 | 19.44 | 19.39 | - | 517,349 |
| Oct 6, 2026 | 19.86 | 19.96 | 19.44 | 19.44 | 19.39 | -1.92% | 516,397 |
| Oct 5, 2026 | 20.00 | 20.06 | 19.49 | 19.82 | 19.77 | -0.90% | 751,986 |
| Oct 2, 2026 | 20.39 | 20.49 | 20.00 | 20.00 | 19.95 | -1.67% | 449,869 |
| Oct 1, 2026 | 20.57 | 20.57 | 19.97 | 20.34 | 20.29 | -0.59% | 389,620 |
| Sep 30, 2026 | 20.26 | 20.56 | 20.05 | 20.46 | 20.41 | 0.44% | 468,561 |
| Sep 29, 2026 | 20.22 | 20.45 | 20.17 | 20.37 | 20.32 | 0.01% | 260,245 |
| Sep 28, 2026 | 20.30 | 20.59 | 20.00 | 20.42 | 20.32 | 0.54% | 256,608 |
| Sep 25, 2026 | 19.82 | 20.31 | 19.80 | 20.31 | 20.21 | 1.96% | 322,403 |
| Sep 24, 2026 | 20.43 | 20.43 | 19.87 | 19.92 | 19.82 | -2.59% | 337,167 |
| Sep 23, 2026 | 20.40 | 20.59 | 20.18 | 20.45 | 20.35 | 0.99% | 232,699 |
| Sep 22, 2026 | 20.15 | 20.50 | 20.11 | 20.25 | 20.15 | -0.05% | 434,909 |
| Sep 21, 2026 | 20.19 | 20.32 | 20.00 | 20.26 | 20.16 | 0.30% | 427,131 |
| Sep 18, 2026 | 20.27 | 20.30 | 19.97 | 20.20 | 20.10 | -0.49% | 1,011,799 |
| Sep 17, 2026 | 20.30 | 20.74 | 20.20 | 20.30 | 20.20 | 0.35% | 386,934 |
| Sep 16, 2026 | 20.11 | 20.39 | 20.11 | 20.23 | 20.13 | 0.10% | 158,858 |
| Sep 15, 2026 | 20.54 | 20.54 | 20.05 | 20.21 | 20.11 | -0.93% | 220,301 |
| Sep 14, 2026 | 20.34 | 20.47 | 20.15 | 20.40 | 20.30 | 1.34% | 342,406 |
| Sep 11, 2026 | 20.40 | 20.52 | 20.10 | 20.13 | 20.03 | -0.94% | 293,984 |
| Sep 10, 2026 | 20.74 | 20.86 | 19.81 | 20.32 | 20.22 | -1.69% | 695,679 |
| Sep 9, 2026 | 20.83 | 20.86 | 20.64 | 20.67 | 20.57 | -0.67% | 303,497 |
| Sep 8, 2026 | 20.81 | 20.91 | 20.67 | 20.81 | 20.70 | -0.62% | 333,757 |
| Sep 4, 2026 | 20.99 | 21.07 | 20.83 | 20.94 | 20.83 | -0.19% | 201,772 |
| Sep 3, 2026 | 20.87 | 21.13 | 20.70 | 20.98 | 20.87 | 1.16% | 328,932 |
| Sep 2, 2026 | 20.39 | 20.77 | 20.36 | 20.74 | 20.63 | 1.72% | 496,929 |
| Sep 1, 2026 | 20.53 | 20.63 | 20.14 | 20.39 | 20.29 | -1.12% | 688,778 |
| Aug 31, 2026 | 20.48 | 20.75 | 20.47 | 20.62 | 20.52 | -0.14% | 408,023 |
| Aug 28, 2026 | 20.96 | 21.00 | 20.58 | 20.70 | 20.54 | -1.33% | 425,923 |